ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,145.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | 44,709 |
| 2025-04-23 | 4,245.00 | 4,245.00 | 4,135.00 | 4,145.00 | 4,145.00 | 27,658 |
| 2025-04-22 | 4,200.00 | 4,245.00 | 4,115.00 | 4,180.00 | 4,180.00 | 33,096 |
| 2025-04-21 | 4,180.00 | 4,240.00 | 4,100.00 | 4,230.00 | 4,230.00 | 23,807 |
| 2025-04-18 | 4,155.00 | 4,235.00 | 4,100.00 | 4,180.00 | 4,180.00 | 26,829 |
| 2025-04-17 | 4,000.00 | 4,250.00 | 4,000.00 | 4,155.00 | 4,155.00 | 13,318 |
| 2025-04-16 | 4,170.00 | 4,295.00 | 4,070.00 | 4,090.00 | 4,090.00 | 31,052 |
| 2025-04-15 | 4,070.00 | 4,295.00 | 4,065.00 | 4,175.00 | 4,175.00 | 35,770 |
| 2025-04-14 | 4,080.00 | 4,150.00 | 4,005.00 | 4,110.00 | 4,110.00 | 25,375 |
| 2025-04-11 | 3,990.00 | 4,080.00 | 3,925.00 | 4,045.00 | 4,045.00 | 33,487 |
| 2025-04-10 | 3,980.00 | 4,130.00 | 3,900.00 | 4,045.00 | 4,045.00 | 42,598 |
| 2025-04-09 | 3,850.00 | 3,945.00 | 3,800.00 | 3,895.00 | 3,895.00 | 70,834 |
| 2025-04-08 | 3,865.00 | 4,040.00 | 3,850.00 | 3,850.00 | 3,850.00 | 64,810 |
| 2025-04-07 | 4,210.00 | 4,210.00 | 3,865.00 | 3,875.00 | 3,875.00 | 111,961 |
| 2025-04-04 | 4,155.00 | 4,275.00 | 4,000.00 | 4,170.00 | 4,170.00 | 98,653 |
| 2025-04-03 | 4,265.00 | 4,265.00 | 4,122.00 | 4,200.00 | 4,200.00 | 27,224 |
| 2025-04-02 | 4,420.00 | 4,420.00 | 4,265.00 | 4,265.00 | 4,265.00 | 37,288 |
| 2025-04-01 | 4,380.00 | 4,895.00 | 4,220.00 | 4,430.00 | 4,430.00 | 201,974 |
| 2025-03-31 | 4,520.00 | 4,520.00 | 4,265.00 | 4,270.00 | 4,270.00 | 45,630 |
| 2025-03-28 | 4,660.00 | 4,660.00 | 4,410.00 | 4,440.00 | 4,440.00 | 40,922 |
| 2025-03-27 | 4,430.00 | 4,765.00 | 4,430.00 | 4,570.00 | 4,570.00 | 57,644 |
| 2025-03-26 | 4,570.00 | 4,620.00 | 4,345.00 | 4,495.00 | 4,495.00 | 143,384 |
| 2025-03-25 | 4,705.00 | 4,840.00 | 4,510.00 | 4,570.00 | 4,570.00 | 64,727 |
| 2025-03-24 | 4,785.00 | 4,950.00 | 4,545.00 | 4,675.00 | 4,675.00 | 151,054 |
| 2025-03-21 | 4,130.00 | 4,970.00 | 4,130.00 | 4,790.00 | 4,790.00 | 1,553,781 |
| 2025-03-20 | 5,980.00 | 6,040.00 | 5,830.00 | 5,900.00 | 5,900.00 | 52,995 |
| 2025-03-19 | 5,970.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,950.00 | 96,411 |
| 2025-03-18 | 6,000.00 | 6,050.00 | 5,900.00 | 6,030.00 | 6,030.00 | 83,802 |
| 2025-03-17 | 5,900.00 | 6,480.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1,737,265 |
| 2025-03-14 | 6,000.00 | 6,090.00 | 5,900.00 | 5,900.00 | 5,900.00 | 34,767 |
| 2025-03-13 | 6,040.00 | 6,160.00 | 5,950.00 | 5,950.00 | 5,950.00 | 45,364 |
| 2025-03-12 | 6,000.00 | 6,100.00 | 5,910.00 | 6,020.00 | 6,020.00 | 44,568 |
| 2025-03-11 | 5,750.00 | 6,270.00 | 5,750.00 | 6,050.00 | 6,050.00 | 111,979 |
| 2025-03-10 | 5,900.00 | 6,240.00 | 5,800.00 | 5,980.00 | 5,980.00 | 76,126 |
| 2025-03-07 | 6,140.00 | 6,140.00 | 5,780.00 | 5,900.00 | 5,900.00 | 70,676 |
| 2025-03-06 | 6,090.00 | 6,110.00 | 5,920.00 | 6,060.00 | 6,060.00 | 85,474 |
| 2025-03-05 | 5,860.00 | 6,070.00 | 5,860.00 | 6,010.00 | 6,010.00 | 40,382 |
| 2025-03-04 | 5,880.00 | 6,050.00 | 5,790.00 | 5,860.00 | 5,860.00 | 52,093 |
| 2025-02-28 | 5,960.00 | 6,150.00 | 5,850.00 | 6,010.00 | 6,010.00 | 86,078 |
| 2025-02-27 | 6,090.00 | 6,200.00 | 5,980.00 | 5,990.00 | 5,990.00 | 67,452 |
| 2025-02-26 | 6,330.00 | 6,330.00 | 6,070.00 | 6,130.00 | 6,130.00 | 49,676 |
| 2025-02-25 | 6,000.00 | 6,300.00 | 6,000.00 | 6,280.00 | 6,280.00 | 96,011 |
| 2025-02-24 | 6,050.00 | 6,150.00 | 6,000.00 | 6,070.00 | 6,070.00 | 47,367 |
| 2025-02-21 | 6,170.00 | 6,320.00 | 6,100.00 | 6,120.00 | 6,120.00 | 73,760 |
| 2025-02-20 | 6,500.00 | 6,500.00 | 6,170.00 | 6,170.00 | 6,170.00 | 153,492 |
| 2025-02-19 | 6,300.00 | 6,530.00 | 6,240.00 | 6,390.00 | 6,390.00 | 189,607 |
| 2025-02-18 | 6,220.00 | 6,350.00 | 6,070.00 | 6,340.00 | 6,340.00 | 147,569 |
| 2025-02-17 | 6,360.00 | 6,520.00 | 6,180.00 | 6,200.00 | 6,200.00 | 206,644 |
| 2025-02-14 | 6,230.00 | 6,490.00 | 6,210.00 | 6,260.00 | 6,260.00 | 192,956 |
| 2025-02-13 | 6,700.00 | 6,830.00 | 6,370.00 | 6,450.00 | 6,450.00 | 458,578 |
| 2025-02-12 | 6,430.00 | 6,670.00 | 6,200.00 | 6,430.00 | 6,430.00 | 443,114 |
| 2025-02-11 | 6,260.00 | 6,980.00 | 6,200.00 | 6,430.00 | 6,430.00 | 1,767,662 |
| 2025-02-10 | 6,000.00 | 7,370.00 | 5,950.00 | 6,170.00 | 6,170.00 | 6,666,809 |
| 2025-02-07 | 6,700.00 | 6,750.00 | 6,140.00 | 6,140.00 | 6,140.00 | 452,224 |
| 2025-02-06 | 6,010.00 | 6,540.00 | 5,850.00 | 6,520.00 | 6,520.00 | 396,721 |
| 2025-02-05 | 5,710.00 | 6,060.00 | 5,710.00 | 5,980.00 | 5,980.00 | 77,602 |
| 2025-02-04 | 5,790.00 | 5,950.00 | 5,690.00 | 5,760.00 | 5,760.00 | 80,535 |
| 2025-02-03 | 5,910.00 | 5,970.00 | 5,550.00 | 5,770.00 | 5,770.00 | 113,670 |
| 2025-01-31 | 5,950.00 | 6,140.00 | 5,930.00 | 6,050.00 | 6,050.00 | 96,153 |
| 2025-01-24 | 6,050.00 | 6,380.00 | 6,040.00 | 6,150.00 | 6,150.00 | 152,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.